CTCP ICD Tân Cảng Sóng Thần (ist)

38.90
-0.10
(-0.26%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-23) 		4.70 13.70% 4,000 0 0
34.30
42.20
38.90
2 tháng
(2026-01-19) 		2.40 6.56% 7,400 0 0
31.20
42.20
38.90
3 tháng
(2025-12-18) 		3.90 11.11% 16,000 0 0
31.20
42.70
38.90
6 tháng
(2025-09-19) 		1.20 3.17% 74,300 400 0.0
31.20
44.50
38.90
12 tháng
(2025-03-24) 		2.10 5.68% 122,400 300 0.0
26.25
44.50
38.90
24 tháng
(2024-03-28) 		15.89 68.74% 298,433 6,901 0.3
21.90
44.50
38.90
36 tháng
(2023-04-03) 		20.33 108.90% 355,841 401 0.1
18.41
44.50
38.90
60 tháng
(2021-04-13) 		23.37 149.46% 857,846 21,701 0.8
15.63
44.50
38.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/03/2022
20.35
 1,900 20.35 20.35 20.35 0 0 0
10/03/2022
20.35
 100 20.35 20.35 20.35 0 0 0
09/03/2022
20.16
 0 20.16 20.16 20.16 0 0 0
08/03/2022
20.16
 0 20.16 20.16 20.16 0 0 0
07/03/2022
20.35
 900 20.04 20.35 20.04 100 0 0.0
04/03/2022
20.29
 1,900 20.04 20.29 20.04 1,000 0 0.0
03/03/2022
19.41
 0 19.41 19.41 19.41 0 0 0
02/03/2022
19.41
 0 19.41 19.41 19.41 0 0 0
01/03/2022
19.41
 100 19.41 19.41 19.41 0 0 0
28/02/2022
19.72
 4,500 20.29 20.29 19.72 3,500 0 0.1
25/02/2022
18.78
 100 18.78 18.78 18.78 0 100 -0.0
24/02/2022
21.23
 100 21.23 21.23 21.23 0 0 0
23/02/2022
19.72
 400 18.78 20.35 18.78 0 100 -0.0
22/02/2022
20.22
 0 20.22 20.22 20.22 0 0 0
21/02/2022
20.22
 11,700 20.16 20.22 20.16 5,200 0 0.2
18/02/2022
19.79
 7,500 22.48 22.48 19.79 5,200 0 0.2
17/02/2022
19.79
 500 19.79 19.79 19.79 0 0 0
16/02/2022
19.79
 1,700 19.79 19.79 19.79 1,000 0 0.0
15/02/2022
19.79
 800 19.79 19.79 19.79 0 0 0
14/02/2022
20.29
 0 20.29 20.29 20.29 0 0 0
11/02/2022
20.29
 100 20.29 20.29 20.29 0 0 0
10/02/2022
18.66
 500 18.66 18.66 18.66 0 0 0
09/02/2022
18.78
 4,900 18.78 18.78 18.78 0 0 0
08/02/2022
19.91
 0 19.91 19.91 19.91 0 0 0
07/02/2022
19.91
 3,400 19.66 19.97 19.66 0 0 0
28/01/2022
19.97
 500 20.41 20.41 19.79 0 0 0
27/01/2022
18.53
 500 20.60 20.60 18.47 0 0 0
26/01/2022
18.35
 0 18.35 18.35 18.35 0 0 0
25/01/2022
18.35
 0 18.35 18.35 18.35 0 0 0
24/01/2022
18.35
 0 18.35 18.35 18.35 0 0 0
21/01/2022
18.35
 0 18.35 18.35 18.35 0 0 0
20/01/2022
18.35
 400 18.35 18.35 18.35 0 0 0
19/01/2022
21.04
 100 21.04 21.04 21.04 0 0 0
18/01/2022
18.41
 100 18.41 18.41 18.41 0 0 0
17/01/2022
21.04
 0 21.04 21.04 21.04 0 0 0
14/01/2022
21.04
 100 21.04 21.04 21.04 0 0 0
13/01/2022
18.53
 0 18.53 18.53 18.53 0 0 0
12/01/2022
18.35
 1,600 18.85 18.85 18.35 0 0 0
11/01/2022
18.28
 300 18.35 18.35 18.28 0 0 0
10/01/2022
18.28
 300 19.47 19.47 18.28 0 0 0
07/01/2022
18.85
 1,900 19.41 19.41 18.35 0 0 0
06/01/2022
18.60
 800 18.60 18.60 18.60 0 0 0
05/01/2022
19.41
 200 19.41 19.41 19.41 0 0 0
04/01/2022
19.60
 0 19.60 19.60 19.60 0 0 0
31/12/2021
19.60
 100 19.60 19.60 19.60 0 0 0
30/12/2021
18.78
 0 18.78 18.78 18.78 0 0 0
29/12/2021
18.78
 0 18.78 18.78 18.78 0 0 0
28/12/2021
18.78
 500 18.78 18.78 18.78 0 0 0
27/12/2021
19.60
 1,000 19.60 19.60 19.60 0 0 0
24/12/2021
19.66
 300 19.72 19.72 19.66 0 0 0
23/12/2021
18.16
 1,100 18.78 18.78 18.16 0 0 0
22/12/2021
18.91
 100 18.91 18.91 18.91 0 0 0
21/12/2021
18.35
 1,400 19.29 19.29 18.35 0 0 0
20/12/2021
19.35
 200 19.29 19.35 19.29 0 0 0
17/12/2021
19.79
 0 19.79 19.79 19.79 0 0 0
16/12/2021
19.79
 100 19.79 19.79 19.79 0 0 0
15/12/2021
19.41
 400 18.16 19.41 17.85 0 0 0
14/12/2021
19.97
 0 19.97 19.97 19.97 0 0 0
13/12/2021
19.97
 0 19.97 19.97 19.97 0 0 0
10/12/2021
19.97
 300 20.04 20.04 19.97 0 0 0
09/12/2021
18.78
 200 18.78 18.78 18.78 0 0 0
08/12/2021: Cổ tức tiền mặt tỉ lệ: 14%
08/12/2021
19.85
 100 19.85 19.85 19.85 0 0 0
07/12/2021
18.78
 6,000 18.90 18.90 18.43 0 0 0
06/12/2021
18.55
 2,200 18.96 18.96 18.55 0 0 0
03/12/2021
18.90
 1,700 19.14 19.14 18.90 0 0 0
02/12/2021
18.72
 5,300 19.14 19.14 18.72 0 0 0
01/12/2021
19.14
 1,900 19.14 19.14 19.14 0 0 0
30/11/2021
18.84
 1,200 18.61 19.14 18.61 0 0 0
29/11/2021
18.55
 800 18.55 18.55 18.55 0 0 0
26/11/2021
18.55
 1,900 18.55 18.55 18.55 0 0 0
25/11/2021
18.55
 200 18.55 18.55 18.55 0 0 0
24/11/2021
18.55
 3,200 18.61 18.61 18.55 0 0 0
23/11/2021
18.61
 0 18.61 18.61 18.61 0 0 0
22/11/2021
18.55
 800 18.61 18.61 18.55 0 0 0
19/11/2021
18.61
 1,200 18.61 18.61 18.55 0 0 0
18/11/2021
18.55
 300 18.55 18.55 18.55 0 0 0
17/11/2021
18.55
 2,100 18.55 18.55 18.55 0 0 0
16/11/2021
18.55
 1,000 18.55 18.55 18.55 0 0 0
15/11/2021
18.55
 4,000 18.55 18.55 18.55 0 0 0
12/11/2021
18.55
 100 18.55 18.55 18.55 0 0 0
11/11/2021
18.66
 2,600 18.49 18.84 18.49 0 0 0
10/11/2021
18.66
 9,500 18.37 18.66 18.37 0 0 0
09/11/2021
18.66
 1,800 18.72 18.72 18.66 0 0 0
08/11/2021
18.72
 100 18.72 18.72 18.72 0 0 0
05/11/2021
19.14
 1,700 17.95 19.14 17.47 0 0 0
04/11/2021
17.95
 200 17.95 17.95 17.95 0 0 0
03/11/2021
17.95
 2,700 18.01 18.01 17.95 0 0 0
02/11/2021
18.01
 400 17.95 18.01 17.95 0 0 0
01/11/2021
17.95
 3,700 18.01 18.01 17.95 0 0 0
29/10/2021
18.01
 7,900 17.95 18.01 17.89 0 0 0
28/10/2021
17.89
 3,400 17.35 17.89 17.23 0 0 0
27/10/2021
17.95
 100 17.95 17.95 17.95 0 0 0
26/10/2021
17.23
 0 17.23 17.23 17.23 0 0 0
25/10/2021
17.23
 1,800 17.23 17.23 17.23 0 0 0
22/10/2021
17.11
 2,500 17.53 17.53 16.75 0 0 0
21/10/2021
17.65
 0 17.65 17.65 17.65 0 0 0
20/10/2021
17.65
 0 17.65 17.65 17.65 0 0 0
19/10/2021
17.65
 2,600 17.65 17.71 17.65 0 0 0
18/10/2021
17.65
 400 18.55 18.55 17.65 0 0 0
15/10/2021
17.95
 100 17.95 17.95 17.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |